Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 616.00 | 623.70 | 611.40 | 616.00 | 593.80 | 1,811 |
| 2023-01-03 | 612.00 | 636.60 | 610.00 | 614.00 | 591.87 | 16,061 |
| 2022-12-30 | 620.00 | 644.00 | 606.00 | 616.00 | 593.80 | 28,253 |
| 2022-12-29 | 622.00 | 648.00 | 600.00 | 634.00 | 611.15 | 12,861 |
| 2022-12-28 | 634.00 | 650.00 | 622.00 | 622.00 | 599.58 | 62,202 |
| 2022-12-23 | 640.28 | 651.00 | 640.28 | 651.00 | 627.53 | 940 |
| 2022-12-22 | 660.00 | 668.00 | 640.00 | 660.00 | 636.21 | 18,924 |
| 2022-12-21 | 640.00 | 658.00 | 627.60 | 640.00 | 616.93 | 91,982 |
| 2022-12-20 | 648.00 | 658.00 | 640.00 | 652.00 | 628.50 | 10,020 |
| 2022-12-19 | 642.00 | 660.00 | 630.00 | 660.00 | 636.21 | 15,319 |
| 2022-12-16 | 650.00 | 668.00 | 640.00 | 640.00 | 616.93 | 207,278 |
| 2022-12-15 | 648.00 | 668.00 | 622.00 | 642.00 | 618.86 | 13,874 |
| 2022-12-14 | 630.00 | 659.41 | 622.00 | 640.00 | 616.93 | 55,746 |
| 2022-12-13 | 610.00 | 668.00 | 591.30 | 668.00 | 643.92 | 17,560 |
| 2022-12-12 | 580.00 | 624.28 | 562.00 | 610.00 | 588.01 | 15,571 |
| 2022-12-09 | 540.00 | 600.33 | 540.00 | 590.00 | 568.73 | 291,105 |
| 2022-12-08 | 520.00 | 554.00 | 520.00 | 529.00 | 509.93 | 507 |
| 2022-12-07 | 534.00 | 536.00 | 508.00 | 508.00 | 489.69 | 6,922 |
| 2022-12-06 | 536.00 | 547.00 | 528.00 | 528.00 | 508.97 | 128,632 |
| 2022-12-05 | 546.00 | 558.25 | 534.00 | 541.00 | 521.50 | 80,288 |
| 2022-12-02 | 536.00 | 546.88 | 535.81 | 541.00 | 521.50 | 5,559 |
| 2022-12-01 | 548.00 | 552.40 | 534.00 | 546.00 | 526.32 | 47,716 |
| 2022-11-30 | 568.00 | 573.20 | 539.00 | 546.00 | 526.32 | 51,916 |
| 2022-11-29 | 552.00 | 572.88 | 535.44 | 568.00 | 547.53 | 99,434 |
| 2022-11-28 | 530.00 | 538.00 | 524.00 | 524.00 | 505.11 | 17,489 |
| 2022-11-25 | 538.00 | 538.00 | 530.00 | 536.00 | 516.68 | 6,208 |
| 2022-11-24 | 524.80 | 538.00 | 524.80 | 533.00 | 513.79 | 9,871 |
| 2022-11-23 | 540.00 | 540.00 | 520.00 | 534.00 | 514.75 | 11,402 |
| 2022-11-22 | 530.00 | 530.00 | 520.00 | 520.00 | 501.26 | 30,185 |
| 2022-11-21 | 528.00 | 541.00 | 517.48 | 524.00 | 505.11 | 26,897 |
| 2022-11-18 | 530.00 | 541.50 | 526.40 | 530.00 | 510.90 | 1,944 |
| 2022-11-17 | 540.00 | 548.00 | 524.00 | 540.00 | 520.53 | 3,870 |
| 2022-11-16 | 540.00 | 543.00 | 522.00 | 533.00 | 513.79 | 505 |
| 2022-11-15 | 520.00 | 543.00 | 520.00 | 531.00 | 511.86 | 4,337 |
| 2022-11-14 | 523.04 | 550.00 | 523.04 | 534.00 | 514.75 | 2,815 |
| 2022-11-11 | 552.00 | 558.00 | 518.00 | 532.00 | 512.82 | 18,050 |
| 2022-11-10 | 530.00 | 538.00 | 516.00 | 538.00 | 518.61 | 75,440 |
| 2022-11-09 | 522.00 | 536.00 | 522.00 | 524.00 | 505.11 | 27,268 |
| 2022-11-08 | 522.00 | 540.00 | 520.00 | 525.00 | 506.08 | 4,057 |
| 2022-11-07 | 530.00 | 538.00 | 520.00 | 525.00 | 506.08 | 9,298 |
| 2022-11-04 | 532.00 | 546.00 | 532.00 | 544.00 | 524.39 | 21,448 |
| 2022-11-03 | 532.00 | 532.00 | 528.00 | 528.00 | 508.97 | 9,975 |
| 2022-11-02 | 556.00 | 558.00 | 530.00 | 530.00 | 510.90 | 16,891 |
| 2022-11-01 | 542.00 | 553.00 | 542.00 | 553.00 | 533.07 | 6,058 |
| 2022-10-31 | 554.00 | 554.00 | 542.00 | 542.00 | 522.46 | 7,539 |
| 2022-10-28 | 550.00 | 551.80 | 540.00 | 542.00 | 522.46 | 6,999 |
| 2022-10-27 | 542.00 | 557.76 | 542.00 | 551.00 | 531.14 | 2,330 |
| 2022-10-26 | 556.00 | 556.00 | 532.72 | 542.00 | 522.46 | 15,929 |
| 2022-10-25 | 546.00 | 558.00 | 538.00 | 547.00 | 527.28 | 4,388 |
| 2022-10-24 | 536.00 | 548.00 | 532.00 | 537.00 | 517.64 | 3,114 |
| 2022-10-21 | 548.00 | 548.00 | 530.00 | 539.00 | 519.57 | 1,900 |
| 2022-10-20 | 524.00 | 550.00 | 524.00 | 550.00 | 530.17 | 9,762 |
| 2022-10-19 | 524.00 | 546.89 | 524.00 | 524.00 | 505.11 | 722 |
| 2022-10-18 | 546.00 | 546.44 | 520.00 | 524.00 | 505.11 | 18,974 |
| 2022-10-17 | 532.00 | 541.00 | 531.88 | 541.00 | 521.50 | 1,734 |
| 2022-10-14 | 518.00 | 528.00 | 502.00 | 528.00 | 508.97 | 53,163 |
| 2022-10-13 | 538.00 | 538.00 | 510.00 | 512.00 | 493.54 | 6,808 |
| 2022-10-12 | 524.00 | 528.96 | 522.00 | 526.00 | 507.04 | 7,588 |
| 2022-10-11 | 530.00 | 545.16 | 520.00 | 520.00 | 501.26 | 44,037 |
| 2022-10-10 | 530.00 | 536.00 | 522.00 | 530.00 | 510.90 | 17,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0240 GBP |
| 2026-04-30 | 0.0450 GBP |
| 2025-07-17 | 0.0220 GBP |
| 2025-05-01 | 0.0420 GBP |
| 2024-07-18 | 0.0210 GBP |
| 2024-05-02 | 0.0400 GBP |
| 2023-07-20 | 0.0200 GBP |
| 2023-05-04 | 0.0380 GBP |
| 2022-07-21 | 0.0190 GBP |
| 2022-04-28 | 0.0350 GBP |
| 2021-07-22 | 0.0180 GBP |
| 2021-04-29 | 0.0330 GBP |
| 2020-07-23 | 0.0170 GBP |
| 2020-04-30 | 0.0320 GBP |
| 2019-07-25 | 0.0170 GBP |
| 2019-05-02 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.